|
Closing price on 9/23/2008
|
|
| Open |
13.70 |
| High |
14.80 |
| Low |
13.70 |
| Volume |
131,790 |
| Split-adjusted Price |
8.90 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2008
|
-0.70 / -4.86%
|
13.70
|
14.80
|
13.70
|
13.70
|
13.70
|
8.90
|
131,790
|
|
|
9/22/2008
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.36
|
8,310
|
|
|
9/19/2008
|
+0.60 / +4.55%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.80
|
8.97
|
80,520
|
|
|
9/18/2008
|
-0.60 / -4.35%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.58
|
13,620
|
|
|
9/17/2008
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.97
|
12,710
|
|
|
9/16/2008
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.42
|
44,820
|
|
|
9/15/2008
|
-0.70 / -4.40%
|
15.20
|
16.50
|
15.20
|
15.20
|
15.20
|
9.88
|
189,790
|
|
|
9/12/2008
|
-0.80 / -4.79%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
10.33
|
55,760
|
|
|
9/11/2008
|
-0.80 / -4.57%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.70
|
10.85
|
80,610
|
|
|
9/10/2008
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.00
|
17.50
|
17.50
|
11.37
|
292,400
|
|
|
9/9/2008
|
+0.80 / +4.79%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.37
|
170,800
|
|
|
9/8/2008
|
0.00 / 0.00%
|
16.00
|
16.70
|
15.90
|
16.70
|
16.70
|
10.85
|
439,970
|
|
|
9/5/2008
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.85
|
143,310
|
|
|
9/4/2008
|
-0.90 / -4.89%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.50
|
11.37
|
211,600
|
|
|
9/3/2008
|
-0.90 / -4.66%
|
18.40
|
19.30
|
18.40
|
18.40
|
18.40
|
11.95
|
631,710
|
|
|
8/29/2008
|
-1.00 / -4.93%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
12.54
|
97,850
|
|
|
8/28/2008
|
+0.90 / +4.64%
|
20.30
|
20.30
|
18.50
|
20.30
|
20.30
|
13.19
|
265,520
|
|
|
8/27/2008
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
12.60
|
73,710
|
|
|
8/26/2008
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
12.02
|
210,300
|
|
|
8/25/2008
|
+0.80 / +4.73%
|
16.10
|
17.70
|
16.10
|
17.70
|
17.70
|
11.50
|
1,185,260
|
|
|
8/22/2008
|
-0.80 / -4.52%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.98
|
3,880
|
|
|
8/21/2008
|
-0.90 / -4.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.50
|
410
|
|
|
8/20/2008
|
-0.90 / -4.62%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
12.08
|
12,410
|
|
|
8/19/2008
|
-1.00 / -4.88%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.67
|
1,920
|
|
|
8/18/2008
|
-1.00 / -4.65%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
13.32
|
790
|
|
|
8/15/2008
|
-0.60 / -2.71%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
13.97
|
34,440
|
|
|
8/14/2008
|
-0.60 / -2.64%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
14.36
|
1,180
|
|
|
8/13/2008
|
-0.70 / -2.99%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
14.75
|
14,020
|
|
|
8/12/2008
|
-0.70 / -2.90%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
15.20
|
310
|
|
|
8/11/2008
|
-0.70 / -2.82%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
15.66
|
13,950
|
|
|